Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.503 | 5.543 | 5.391 | 5.394 | 30,575,802 | -0.11(-1.91%) |
Oct 30, 2003 | 5.516 | 5.633 | 5.489 | 5.499 | 48,452,320 | -0.02(-0.31%) |
Oct 29, 2003 | 5.520 | 5.582 | 5.437 | 5.516 | 47,931,780 | -0.03(-0.57%) |
Oct 28, 2003 | 5.432 | 5.548 | 5.386 | 5.548 | 52,531,524 | +0.16(+2.97%) |
Oct 27, 2003 | 5.386 | 5.415 | 5.326 | 5.388 | 35,461,516 | +0.09(+1.69%) |
Oct 24, 2003 | 5.204 | 5.299 | 5.140 | 5.298 | 40,614,776 | +0.06(+1.22%) |
Oct 23, 2003 | 5.294 | 5.337 | 5.187 | 5.234 | 50,933,220 | -0.13(-2.34%) |
Oct 22, 2003 | 5.333 | 5.374 | 5.304 | 5.360 | 38,803,176 | -0.08(-1.51%) |
Oct 21, 2003 | 5.430 | 5.494 | 5.399 | 5.442 | 47,784,732 | -0.02(-0.30%) |
Oct 20, 2003 | 5.282 | 5.482 | 5.276 | 5.458 | 64,299,532 | +0.17(+3.17%) |
Oct 17, 2003 | 5.247 | 5.311 | 5.179 | 5.290 | 176,270,560 | -0.25(-4.59%) |
Oct 16, 2003 | 5.555 | 5.622 | 5.528 | 5.545 | 44,691,864 | -0.01(-0.17%) |
Oct 15, 2003 | 5.714 | 5.715 | 5.537 | 5.555 | 40,450,456 | -0.09(-1.59%) |
Oct 14, 2003 | 5.653 | 5.728 | 5.641 | 5.644 | 37,074,744 | -0.04(-0.78%) |
Oct 13, 2003 | 5.648 | 5.714 | 5.524 | 5.689 | 78,274,496 | -0.14(-2.43%) |
Oct 10, 2003 | 5.815 | 5.834 | 5.747 | 5.830 | 29,273,702 | +0.02(+0.35%) |
Oct 09, 2003 | 5.777 | 5.940 | 5.747 | 5.810 | 72,150,552 | +0.17(+3.04%) |
Oct 08, 2003 | 5.559 | 5.719 | 5.524 | 5.638 | 60,146,156 | +0.10(+1.88%) |
Oct 07, 2003 | 5.499 | 5.565 | 5.449 | 5.534 | 38,413,888 | -0.02(-0.43%) |
Oct 06, 2003 | 5.579 | 5.585 | 5.484 | 5.558 | 27,581,068 | +0.03(+0.51%) |
Oct 03, 2003 | 5.408 | 5.603 | 5.386 | 5.530 | 67,085,532 | +0.22(+4.08%) |
Oct 02, 2003 | 5.252 | 5.340 | 5.237 | 5.314 | 35,390,240 | +0.04(+0.73%) |
Oct 01, 2003 | 5.162 | 5.280 | 5.058 | 5.275 | 70,849,728 | +0.10(+1.98%) |
Sep 30, 2003 | 5.345 | 5.352 | 5.140 | 5.173 | 47,446,348 | -0.19(-3.61%) |
Sep 29, 2003 | 5.299 | 5.378 | 5.241 | 5.367 | 34,123,100 | +0.14(+2.64%) |
Sep 26, 2003 | 5.328 | 5.379 | 5.216 | 5.229 | 39,692,468 | -0.12(-2.24%) |
Sep 25, 2003 | 5.308 | 5.472 | 5.258 | 5.348 | 54,175,836 | +0.06(+1.20%) |
Sep 24, 2003 | 5.377 | 5.521 | 5.274 | 5.285 | 69,554,240 | -0.05(-1.01%) |
Sep 23, 2003 | 5.259 | 5.357 | 5.218 | 5.339 | 42,053,484 | +0.12(+2.31%) |
Sep 22, 2003 | 5.222 | 5.238 | 5.162 | 5.218 | 46,494,328 | -0.08(-1.46%) |
Sep 19, 2003 | 5.391 | 5.497 | 5.280 | 5.295 | 45,018,364 | -0.07(-1.24%) |
Sep 18, 2003 | 5.288 | 5.372 | 5.241 | 5.362 | 41,909,104 | +0.06(+1.16%) |
Sep 17, 2003 | 5.284 | 5.356 | 5.236 | 5.300 | 35,849,220 | +0.01(+0.11%) |
Sep 16, 2003 | 5.206 | 5.314 | 5.179 | 5.294 | 41,193,568 | +0.10(+1.89%) |
Sep 15, 2003 | 5.128 | 5.225 | 5.111 | 5.196 | 53,582,696 | +0.12(+2.39%) |
Sep 12, 2003 | 4.992 | 5.077 | 4.918 | 5.074 | 38,108,400 | +0.09(+1.78%) |
Sep 11, 2003 | 5.015 | 5.063 | 4.966 | 4.986 | 40,206,724 | +0.03(+0.56%) |
Sep 10, 2003 | 4.884 | 5.058 | 4.863 | 4.958 | 66,092,272 | +0.05(+1.06%) |
Sep 09, 2003 | 5.002 | 5.034 | 4.873 | 4.906 | 67,126,144 | -0.14(-2.77%) |
Sep 08, 2003 | 5.112 | 5.198 | 5.015 | 5.045 | 48,880,004 | -0.05(-1.00%) |
Sep 05, 2003 | 5.101 | 5.211 | 5.063 | 5.097 | 47,460,900 | -0.07(-1.44%) |
Sep 04, 2003 | 5.046 | 5.190 | 4.901 | 5.171 | 85,851,360 | +0.11(+2.15%) |
Sep 03, 2003 | 5.323 | 5.338 | 5.055 | 5.062 | 82,437,632 | -0.22(-4.13%) |
Sep 02, 2003 | 5.436 | 5.441 | 5.270 | 5.280 | 57,751,344 | -0.06(-1.19%) |
Aug 29, 2003 | 5.293 | 5.386 | 5.241 | 5.343 | 47,648,592 | +2.70(+102.37%) |
Aug 28, 2003 | 2.691 | 2.695 | 2.614 | 2.640 | 73,307,040 | -0.05(-1.78%) |
Aug 27, 2003 | 2.701 | 2.710 | 2.661 | 2.688 | 38,011,444 | -0.02(-0.59%) |
Aug 26, 2003 | 2.682 | 2.711 | 2.659 | 2.704 | 53,527,736 | +0.02(+0.60%) |
Aug 25, 2003 | 2.673 | 2.689 | 2.661 | 2.688 | 42,954,716 | +0.01(+0.46%) |
Aug 22, 2003 | 2.732 | 2.752 | 2.674 | 2.676 | 67,375,536 | -0.04(-1.44%) |
Aug 21, 2003 | 2.681 | 2.722 | 2.665 | 2.715 | 75,778,160 | +0.05(+2.03%) |
Aug 20, 2003 | 2.635 | 2.682 | 2.633 | 2.661 | 60,782,432 | +0.00(+0.12%) |
Aug 19, 2003 | 2.601 | 2.684 | 2.598 | 2.657 | 99,233,552 | +0.05(+1.82%) |
Aug 18, 2003 | 2.502 | 2.610 | 2.500 | 2.610 | 76,935,424 | +0.13(+5.04%) |
Aug 15, 2003 | 2.473 | 2.500 | 2.461 | 2.485 | 24,873,978 | +0.01(+0.36%) |
Aug 14, 2003 | 2.442 | 2.479 | 2.441 | 2.476 | 42,525,408 | +0.03(+1.39%) |
Aug 13, 2003 | 2.500 | 2.503 | 2.439 | 2.442 | 61,847,408 | -0.05(-2.07%) |
Aug 12, 2003 | 2.458 | 2.495 | 2.430 | 2.494 | 58,486,564 | +0.04(+1.54%) |
Aug 11, 2003 | 2.418 | 2.459 | 2.411 | 2.456 | 60,421,564 | +0.03(+1.35%) |
Aug 08, 2003 | 2.463 | 2.474 | 2.405 | 2.423 | 78,813,392 | -0.02(-0.95%) |
Aug 07, 2003 | 2.447 | 2.487 | 2.438 | 2.446 | 67,820,400 | -0.00(-0.02%) |
Aug 06, 2003 | 2.464 | 2.509 | 2.428 | 2.447 | 97,985,032 | -0.02(-0.72%) |
Aug 05, 2003 | 2.483 | 2.514 | 2.464 | 2.464 | 78,705,552 | -0.03(-1.10%) |
Aug 04, 2003 | 2.528 | 2.535 | 2.454 | 2.492 | 110,177,816 | -0.05(-1.82%) |